Singapore markets open in 4 hours 6 minutes

KOP Limited (5I1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0370-0.0010 (-2.63%)
At close: 05:04PM SGT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.03700.03700.03700.03700.0370103,500
26 Sept 20230.03800.03800.03800.03800.0380-
25 Sept 20230.03800.03800.03800.03800.0380-
22 Sept 20230.03800.03800.03800.03800.0380-
21 Sept 20230.03800.03800.03800.03800.0380-
20 Sept 20230.03800.03800.03800.03800.0380-
19 Sept 20230.03800.03800.03800.03800.0380-
18 Sept 20230.03800.03800.03800.03800.0380-
15 Sept 20230.03800.03800.03800.03800.038050,000
14 Sept 20230.04000.04000.04000.04000.0400-
13 Sept 20230.04000.04000.04000.04000.0400-
12 Sept 20230.04000.04000.04000.04000.0400-
11 Sept 20230.03600.04000.03600.04000.040019,900
08 Sept 20230.04000.04000.04000.04000.0400-
07 Sept 20230.04000.04000.04000.04000.0400-
06 Sept 20230.04000.04000.04000.04000.0400-
05 Sept 20230.04000.04000.04000.04000.0400-
04 Sept 20230.04000.04000.04000.04000.0400-
31 Aug 20230.04000.04000.04000.04000.04005,700
30 Aug 20230.03800.03800.03800.03800.0380-
29 Aug 20230.03800.03800.03800.03800.0380-
28 Aug 20230.03800.03800.03800.03800.038024,800
25 Aug 20230.03600.04500.03600.04000.0400278,400
24 Aug 20230.04000.04000.04000.04000.0400-
23 Aug 20230.04000.04000.04000.04000.0400-
22 Aug 20230.04200.04300.04000.04000.04002,800
21 Aug 20230.04000.04000.04000.04000.0400-
18 Aug 20230.03300.04000.03300.04000.0400150,100
17 Aug 20230.03700.03700.03700.03700.0370-
16 Aug 20230.03700.03700.03700.03700.0370-
15 Aug 20230.03700.03700.03700.03700.0370-
14 Aug 20230.03700.03700.03700.03700.0370-
11 Aug 20230.03700.03700.03700.03700.0370-
10 Aug 20230.03700.03700.03700.03700.0370-
08 Aug 20230.03700.03700.03700.03700.0370-
07 Aug 20230.03700.03700.03700.03700.0370-
04 Aug 20230.03700.03700.03700.03700.0370500
03 Aug 20230.03600.03600.03600.03600.0360-
02 Aug 20230.03600.03600.03600.03600.0360-
01 Aug 20230.03600.03600.03600.03600.0360-
31 Jul 20230.03600.03600.03600.03600.0360-
28 Jul 20230.03600.03600.03600.03600.0360-
27 Jul 20230.03600.03600.03600.03600.0360150,000
26 Jul 20230.03700.03700.03700.03700.0370-
25 Jul 20230.03700.03700.03700.03700.0370-
24 Jul 20230.03700.03700.03700.03700.0370-
21 Jul 20230.03700.03700.03700.03700.0370-
20 Jul 20230.03700.03700.03700.03700.0370-
19 Jul 20230.03700.03700.03700.03700.0370-
18 Jul 20230.03700.03700.03700.03700.0370-
17 Jul 20230.03700.03700.03700.03700.0370-
14 Jul 20230.03700.03700.03700.03700.037030,000
13 Jul 20230.03700.03700.03700.03700.0370400
12 Jul 20230.04000.04000.04000.04000.0400-
11 Jul 20230.04000.04000.04000.04000.0400-
10 Jul 20230.04000.04000.04000.04000.0400-
07 Jul 20230.04000.04000.04000.04000.0400-
06 Jul 20230.04000.04000.04000.04000.0400-
05 Jul 20230.04000.04000.04000.04000.0400-
04 Jul 20230.04000.04000.04000.04000.0400-
03 Jul 20230.04000.04000.04000.04000.0400-
30 Jun 20230.04000.04000.04000.04000.0400-
28 Jun 20230.04000.04000.04000.04000.0400-
27 Jun 20230.04000.04000.04000.04000.0400-
26 Jun 20230.04000.04000.04000.04000.0400-
23 Jun 20230.04000.04000.04000.04000.0400-
22 Jun 20230.04000.04000.04000.04000.0400-
21 Jun 20230.04000.04000.04000.04000.0400-
20 Jun 20230.04000.04000.04000.04000.0400-
19 Jun 20230.04000.04000.04000.04000.040010,000
16 Jun 20230.04200.04200.04200.04200.0420-
15 Jun 20230.04200.04200.04200.04200.0420-
14 Jun 20230.04200.04200.04200.04200.0420-
13 Jun 20230.04200.04200.04200.04200.0420-
12 Jun 20230.04200.04200.04200.04200.0420-
09 Jun 20230.04200.04200.04200.04200.042035,000
08 Jun 20230.04200.04200.04200.04200.0420-
07 Jun 20230.04200.04200.04200.04200.0420-
06 Jun 20230.04200.04200.04200.04200.0420-
05 Jun 20230.04200.04200.04200.04200.0420-
01 Jun 20230.04200.04200.04200.04200.0420-
31 May 20230.04200.04200.04200.04200.0420-
30 May 20230.04200.04200.04200.04200.0420-
29 May 20230.04200.04200.04200.04200.042025,000
26 May 20230.04300.04500.04200.04200.0420199,800
25 May 20230.04500.04500.04500.04500.0450-
24 May 20230.04500.04500.04500.04500.0450-
23 May 20230.04500.04500.04500.04500.0450-
22 May 20230.04500.04500.04500.04500.0450-
19 May 20230.04500.04500.04500.04500.0450-
18 May 20230.04500.04500.04500.04500.0450-
17 May 20230.04500.04500.04500.04500.0450-
16 May 20230.04500.04500.04500.04500.0450-
15 May 20230.04500.04600.04500.04500.0450344,200
12 May 20230.04600.04600.04600.04600.0460-
11 May 20230.04600.04600.04600.04600.0460-
10 May 20230.04600.04600.04600.04600.0460-
09 May 20230.04600.04600.04600.04600.0460-
08 May 20230.04600.04600.04600.04600.0460-
05 May 20230.04200.04600.04100.04600.0460110,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...